MidCap Financial Investment Corporation - Closed End Fund (MFIC)

8.6500
-0.0900 (-1.03%)
NASDAQ · Last Trade: Oct 1st, 11:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MidCap Financial Investment Corporation - Closed End Fund (MFIC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.928.928.728.74688,6278.74
9/29/20268.798.968.718.86551,8628.86
9/28/20268.838.848.728.76894,5138.76
9/25/20268.858.918.798.88759,6328.88
9/24/20268.868.928.798.88982,5628.88
9/23/20269.089.088.898.90657,7908.90
9/22/20269.159.179.059.06372,0559.06
9/21/20269.119.138.999.06418,2469.06
9/18/20269.329.378.999.02913,2129.02
9/17/20269.109.359.109.23446,0489.23
9/16/20269.059.138.979.05386,3769.05
9/15/20269.059.068.999.04426,1309.04
9/14/20269.039.179.029.09369,5659.09
9/11/20269.119.119.019.04319,0439.04
9/10/20269.129.159.019.05541,3539.05
9/09/20269.239.239.099.10566,0389.10
9/08/20269.309.379.219.24663,1499.24
9/04/20269.599.699.569.62450,8979.31
9/03/20269.739.769.559.60415,4519.29
9/02/20269.669.769.629.67354,7829.36
9/01/20269.759.809.659.66489,9229.35
8/31/20269.749.959.709.81569,0939.49
8/28/20269.709.759.629.62405,4089.31
8/27/20269.649.799.639.70577,1799.39
8/26/20269.699.719.609.64368,7039.33
8/25/20269.719.729.629.68432,8449.36
8/24/20269.769.779.639.72409,6619.41
8/21/20269.889.929.659.76625,8039.45
8/20/20269.889.949.769.82752,0969.50
8/19/20269.709.859.689.81571,4369.49
8/18/20269.699.799.639.66510,3889.35
8/17/20269.749.809.609.70828,7759.39
8/14/20269.819.839.719.75407,8909.44
8/13/20269.689.889.689.85440,0559.53
8/12/20269.719.759.579.65467,4209.34
8/11/20269.689.809.629.76476,1359.45
8/10/20269.699.709.459.68590,1989.37
8/07/20269.719.949.609.762,010,2509.45
8/06/20269.479.739.289.711,297,1039.40
8/05/20269.709.719.479.48627,9139.17
8/04/20269.709.819.649.70858,9849.39
8/03/20269.589.769.569.72459,8779.41
7/31/20269.669.779.479.56637,6809.25
7/30/20269.739.779.559.66338,9289.35
7/29/20269.859.909.699.73322,1659.42
7/28/20269.639.879.629.85529,3219.53
7/27/20269.629.709.589.59306,6369.28
7/24/20269.499.599.429.52315,7769.21
7/23/20269.439.499.349.46428,6709.16
7/22/20269.659.689.449.49449,6999.18
7/21/20269.559.739.559.61304,0249.30
7/20/20269.759.799.479.60509,9459.29
7/17/20269.9310.039.719.78347,3939.46
7/16/20269.939.979.839.97398,0489.65
7/15/20269.8810.049.889.93346,3569.61
7/14/20269.769.889.769.77330,6499.46
7/13/20269.8910.009.709.77595,4979.46
7/10/20269.729.979.729.87430,8819.55
7/09/20269.849.899.599.64615,5739.33
7/08/20269.919.949.779.82483,4869.50
7/07/202610.1010.159.909.98512,1919.66
7/06/20269.9810.159.989.99413,1239.67
7/02/202610.1110.259.959.98389,2199.66
7/01/202610.1010.2410.0910.12370,2239.79